Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 448.00 | 450.80 | 445.00 | 449.67 | 434.72 | 5,531 |
| 2026-01-28 | 453.59 | 453.59 | 444.50 | 444.50 | 429.73 | 672 |
| 2026-01-27 | 455.22 | 461.00 | 453.00 | 455.44 | 440.30 | 4,635 |
| 2026-01-26 | 445.91 | 447.01 | 443.40 | 447.01 | 432.15 | 170 |
| 2026-01-23 | 455.04 | 455.04 | 444.90 | 446.15 | 431.32 | 1,735 |
| 2026-01-22 | 457.00 | 459.99 | 454.69 | 455.98 | 433.57 | 2,219 |
| 2026-01-21 | 446.00 | 453.00 | 444.00 | 451.50 | 429.31 | 2,069 |
| 2026-01-20 | 444.00 | 451.00 | 444.00 | 447.15 | 425.17 | 960 |
| 2026-01-19 | 449.00 | 449.03 | 447.00 | 449.03 | 426.96 | 35 |
| 2026-01-16 | 457.25 | 457.25 | 451.00 | 451.00 | 428.83 | 414 |
| 2026-01-15 | 450.00 | 456.50 | 449.00 | 456.50 | 434.06 | 774 |
| 2026-01-14 | 450.60 | 457.00 | 450.60 | 454.41 | 432.07 | 292 |
| 2026-01-13 | 453.00 | 453.00 | 447.00 | 447.07 | 425.09 | 488 |
| 2026-01-12 | 455.95 | 456.00 | 450.00 | 452.00 | 429.78 | 1,892 |
| 2026-01-09 | 459.00 | 459.00 | 453.01 | 456.80 | 434.35 | 277 |
| 2026-01-08 | 453.00 | 459.00 | 453.00 | 453.56 | 431.26 | 429 |
| 2026-01-07 | 460.00 | 465.08 | 452.00 | 453.36 | 431.07 | 140,822 |
| 2026-01-06 | 448.05 | 465.00 | 448.05 | 456.31 | 433.88 | 1,151 |
| 2026-01-05 | 455.00 | 455.00 | 447.13 | 450.00 | 427.88 | 7,875 |
| 2026-01-02 | 447.00 | 451.20 | 446.76 | 450.72 | 428.56 | 253 |
| 2025-12-31 | 450.00 | 450.00 | 448.00 | 449.60 | 427.50 | 1,180 |
| 2025-12-30 | 448.05 | 450.30 | 447.01 | 450.30 | 428.16 | 1,351 |
| 2025-12-29 | 451.46 | 453.95 | 449.00 | 449.55 | 427.45 | 621 |
| 2025-12-26 | 450.00 | 450.00 | 446.01 | 448.05 | 426.03 | 1,412 |
| 2025-12-24 | 454.00 | 454.00 | 448.00 | 449.41 | 427.32 | 998 |
| 2025-12-23 | 454.00 | 454.00 | 445.26 | 446.00 | 424.08 | 471 |
| 2025-12-22 | 453.25 | 456.11 | 451.46 | 451.46 | 429.27 | 1,896 |
| 2025-12-19 | 452.16 | 458.50 | 452.16 | 454.24 | 431.91 | 1,511 |
| 2025-12-18 | 451.08 | 452.15 | 449.02 | 451.85 | 429.64 | 1,613 |
| 2025-12-17 | 460.61 | 460.61 | 451.77 | 451.81 | 429.60 | 795 |
| 2025-12-16 | 474.92 | 474.92 | 448.00 | 457.87 | 435.36 | 11,481 |
| 2025-12-15 | 463.47 | 478.00 | 463.47 | 477.31 | 453.85 | 1,176 |
| 2025-12-11 | 467.06 | 468.00 | 462.98 | 463.85 | 441.05 | 2,419 |
| 2025-12-10 | 458.54 | 467.60 | 458.54 | 467.37 | 444.40 | 437 |
| 2025-12-09 | 476.00 | 476.00 | 463.00 | 464.35 | 441.52 | 2,258 |
| 2025-12-08 | 473.00 | 476.52 | 470.45 | 473.99 | 450.69 | 49,162 |
| 2025-12-05 | 465.66 | 474.34 | 465.66 | 473.50 | 450.22 | 262 |
| 2025-12-04 | 469.35 | 469.35 | 464.55 | 468.00 | 444.99 | 722 |
| 2025-12-03 | 461.20 | 472.00 | 461.20 | 470.98 | 447.83 | 876 |
| 2025-12-02 | 462.46 | 462.46 | 458.51 | 458.51 | 435.97 | 901 |
| 2025-12-01 | 468.87 | 471.56 | 460.95 | 462.46 | 439.73 | 453 |
| 2025-11-28 | 472.00 | 473.95 | 470.07 | 473.00 | 449.75 | 1,530 |
| 2025-11-27 | 473.00 | 473.01 | 471.70 | 472.00 | 448.80 | 159 |
| 2025-11-26 | 472.49 | 474.61 | 470.07 | 471.73 | 448.54 | 1,036 |
| 2025-11-25 | 472.48 | 475.00 | 470.27 | 472.11 | 448.90 | 381 |
| 2025-11-24 | 463.00 | 470.00 | 463.00 | 468.92 | 445.87 | 2,291 |
| 2025-11-21 | 459.90 | 471.05 | 459.90 | 463.13 | 440.36 | 35,751 |
| 2025-11-20 | 454.04 | 454.04 | 447.67 | 449.00 | 426.93 | 2,731 |
| 2025-11-19 | 460.65 | 462.49 | 454.74 | 454.74 | 432.39 | 537 |
| 2025-11-18 | 465.75 | 468.41 | 461.40 | 467.22 | 444.25 | 1,049 |
| 2025-11-14 | 465.00 | 466.00 | 459.01 | 460.99 | 438.33 | 955 |
| 2025-11-13 | 471.52 | 480.00 | 468.93 | 471.19 | 448.03 | 54,431 |
| 2025-11-12 | 470.00 | 473.70 | 465.00 | 471.52 | 448.34 | 29,184 |
| 2025-11-11 | 449.50 | 466.47 | 449.00 | 466.47 | 443.54 | 38,042 |
| 2025-11-10 | 449.69 | 453.61 | 441.50 | 449.63 | 427.53 | 723 |
| 2025-11-07 | 459.00 | 459.00 | 447.08 | 450.00 | 427.88 | 764 |
| 2025-11-06 | 458.00 | 468.78 | 457.00 | 462.90 | 432.58 | 4,143 |
| 2025-11-05 | 457.50 | 458.00 | 450.00 | 457.80 | 427.81 | 7,772 |
| 2025-11-04 | 456.69 | 467.00 | 452.00 | 454.00 | 424.26 | 6,399 |
| 2025-11-03 | 455.52 | 457.00 | 451.78 | 456.69 | 426.77 | 5,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 7.5085 MXN |
| 2026-05-08 | 7.3990 MXN |
| 2026-01-23 | 7.5080 MXN |
| 2025-11-07 | 7.9587 MXN |
| 2025-07-25 | 7.9819 MXN |
| 2025-05-09 | 8.3768 MXN |
| 2025-01-24 | 8.6843 MXN |
| 2024-11-08 | 8.4517 MXN |
| 2024-07-26 | 7.7561 MXN |
| 2024-05-09 | 7.0946 MXN |
| 2024-01-25 | 7.2440 MXN |
| 2023-11-09 | 7.1695 MXN |
| 2023-07-27 | 6.8730 MXN |
| 2023-05-11 | 7.2331 MXN |
| 2023-01-26 | 7.7258 MXN |
| 2022-11-03 | 7.8706 MXN |
| 2022-07-28 | 8.1501 MXN |
| 2022-05-12 | 8.1170 MXN |
| 2022-01-27 | 8.2929 MXN |
| 2021-11-04 | 8.0445 MXN |
| 2021-07-29 | 7.7425 MXN |
| 2021-05-06 | 7.8747 MXN |
| 2021-01-28 | 7.9328 MXN |
| 2020-11-05 | 7.4629 MXN |
| 2020-07-30 | 7.9835 MXN |
| 2020-05-07 | 8.6820 MXN |
| 2020-01-30 | 6.7688 MXN |
| 2019-11-07 | 6.5339 MXN |
| 2019-08-01 | 6.5423 MXN |
| 2019-05-09 | 6.5834 MXN |
| 2019-01-31 | 6.4892 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.